MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOG — ProShares Short Dow30
NYSE ArcaProShares Short Dow30
$22.18
-0.09(-0.40%)
- O
- 22.13
- H
- 22.28
- L
- 22.10
- V
- 15.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.18
Period Return-22.64%
Period High$29.18
Period Low$20.77
Avg Daily Volume3.07M
Total Trading Days365
DOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.13 | $22.28 | $22.10 | $22.18 | $-0.09 | -0.40% | 15,914,778 | $22.19 | $22.10 $22.28 |
| Oct 1, 2026 | $22.24 | $22.44 | $22.18 | $22.27 | +$0.00 | +0.00% | 15,469,633 | $22.34 | $22.18 $22.44 |
| Sep 30, 2026 | $22.03 | $22.28 | $22.02 | $22.27 | +$0.20 | +0.91% | 9,033,689 | $22.11 | $22.02 $22.28 |
| Sep 29, 2026 | $22.04 | $22.18 | $22.03 | $22.07 | +$0.04 | +0.18% | 8,682,307 | $22.11 | $22.03 $22.18 |
| Sep 28, 2026 | $22.02 | $22.06 | $21.91 | $22.03 | +$0.16 | +0.73% | 9,605,405 | $21.99 | $21.91 $22.06 |
| Sep 25, 2026 | $22.03 | $22.08 | $21.86 | $21.87 | $-0.19 | -0.86% | 11,202,475 | $21.96 | $21.86 $22.08 |
| Sep 24, 2026 | $22.07 | $22.17 | $22.01 | $22.06 | +$0.06 | +0.27% | 11,424,786 | $22.08 | $22.01 $22.17 |
| Sep 23, 2026 | $21.92 | $22.01 | $21.86 | $22.00 | $-0.01 | -0.05% | 6,633,835 | $21.94 | $21.86 $22.01 |
| Sep 22, 2026 | $21.82 | $22.06 | $21.81 | $22.01 | +$0.09 | +0.41% | 5,684,381 | $22.00 | $21.81 $22.06 |
| Sep 21, 2026 | $21.91 | $22.06 | $21.89 | $21.92 | $-0.17 | -0.77% | 5,448,125 | $21.97 | $21.89 $22.06 |
| Sep 18, 2026 | $22.07 | $22.16 | $22.04 | $22.09 | +$0.06 | +0.27% | 4,438,680 | $22.12 | $22.04 $22.16 |
| Sep 17, 2026 | $21.92 | $22.10 | $21.92 | $22.03 | $-0.12 | -0.54% | 5,156,132 | $22.03 | $21.92 $22.10 |
| Sep 16, 2026 | $21.86 | $22.27 | $21.85 | $22.15 | +$0.27 | +1.23% | 6,855,601 | $21.96 | $21.85 $22.27 |
| Sep 15, 2026 | $21.82 | $21.98 | $21.79 | $21.88 | +$0.13 | +0.60% | 4,759,195 | $21.93 | $21.79 $21.98 |
| Sep 14, 2026 | $21.76 | $21.81 | $21.67 | $21.75 | +$0.06 | +0.28% | 4,843,006 | $21.75 | $21.67 $21.81 |
| Sep 11, 2026 | $21.71 | $21.76 | $21.64 | $21.69 | $-0.20 | -0.91% | 4,605,832 | $21.69 | $21.64 $21.76 |
| Sep 10, 2026 | $21.84 | $21.94 | $21.81 | $21.89 | +$0.14 | +0.64% | 5,693,877 | $21.88 | $21.81 $21.94 |
| Sep 9, 2026 | $21.69 | $21.79 | $21.69 | $21.75 | +$0.17 | +0.79% | 3,419,999 | $21.74 | $21.69 $21.79 |
| Sep 8, 2026 | $21.51 | $21.62 | $21.50 | $21.58 | +$0.24 | +1.12% | 4,065,214 | $21.57 | $21.50 $21.62 |
| Sep 4, 2026 | $21.30 | $21.39 | $21.26 | $21.34 | +$0.13 | +0.61% | 3,044,455 | $21.34 | $21.26 $21.39 |
| Sep 3, 2026 | $21.34 | $21.38 | $21.19 | $21.21 | $-0.27 | -1.26% | 2,928,936 | $21.27 | $21.19 $21.38 |
| Sep 2, 2026 | $21.51 | $21.53 | $21.41 | $21.48 | $-0.11 | -0.51% | 2,946,889 | $21.48 | $21.41 $21.53 |
| Sep 1, 2026 | $21.55 | $21.63 | $21.43 | $21.59 | +$0.15 | +0.70% | 3,198,430 | $21.55 | $21.43 $21.63 |
| Aug 31, 2026 | $21.35 | $21.46 | $21.35 | $21.44 | +$0.15 | +0.70% | 1,807,156 | $21.42 | $21.35 $21.46 |
| Aug 28, 2026 | $21.22 | $21.31 | $21.18 | $21.29 | +$0.01 | +0.05% | 2,949,579 | $21.26 | $21.18 $21.31 |
| Aug 27, 2026 | $21.34 | $21.36 | $21.22 | $21.28 | $-0.02 | -0.09% | 2,388,260 | $21.27 | $21.22 $21.36 |
| Aug 26, 2026 | $21.25 | $21.34 | $21.24 | $21.30 | +$0.03 | +0.14% | 1,325,241 | $21.30 | $21.24 $21.34 |
| Aug 25, 2026 | $21.21 | $21.34 | $21.21 | $21.27 | $-0.05 | -0.23% | 1,471,895 | $21.30 | $21.21 $21.34 |
| Aug 24, 2026 | $21.39 | $21.39 | $21.29 | $21.32 | $-0.05 | -0.23% | 1,872,225 | $21.33 | $21.29 $21.39 |
| Aug 21, 2026 | $21.46 | $21.49 | $21.35 | $21.37 | $-0.20 | -0.93% | 2,569,978 | $21.41 | $21.35 $21.49 |